Fondo Bursátil iShares MSCI COLCAP (BVC:ICOLCAP)
Colombia · Delayed Price · Currency is COP 22,578
+37 (0.16%)
At close: Apr 1, 2026
BVC:ICOLCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 22,740.00 | 22,740.00 | 22,201.00 | 22,578.00 | 22,578.00 | 0.16% | 30,879 |
| Mar 31, 2026 | 22,100.00 | 22,650.00 | 22,100.00 | 22,541.00 | 22,541.00 | 2.25% | 149,166 |
| Mar 30, 2026 | 22,000.00 | 22,322.00 | 22,000.00 | 22,046.00 | 22,040.82 | 0.98% | 110,865 |
| Mar 27, 2026 | 22,195.00 | 22,245.00 | 21,832.50 | 21,832.50 | 21,827.37 | -2.21% | 739,914 |
| Mar 26, 2026 | 22,480.00 | 22,480.00 | 22,325.00 | 22,325.00 | 22,319.75 | -1.46% | 412,460 |
| Mar 25, 2026 | 22,247.50 | 22,656.00 | 22,238.50 | 22,656.00 | 22,650.68 | 1.96% | 886,895 |
| Mar 24, 2026 | 22,159.50 | 22,353.00 | 22,090.00 | 22,220.00 | 22,214.78 | 1.54% | 1,319,180 |
| Mar 20, 2026 | 21,280.00 | 22,065.00 | 21,280.00 | 21,882.50 | 21,877.36 | 2.13% | 2,515,373 |
| Mar 19, 2026 | 21,567.00 | 21,567.00 | 21,427.00 | 21,427.00 | 21,421.97 | -0.85% | 4,158 |
| Mar 18, 2026 | 21,610.50 | 21,610.50 | 21,610.50 | 21,610.50 | 21,605.42 | - | 2,696 |
| Mar 17, 2026 | 21,852.00 | 21,852.00 | 21,479.00 | 21,610.50 | 21,605.42 | -2.21% | 47,734 |
| Mar 16, 2026 | 21,952.00 | 22,100.00 | 21,748.50 | 22,100.00 | 22,094.81 | 2.97% | 117,812 |
| Mar 13, 2026 | 21,381.50 | 21,463.50 | 21,381.50 | 21,463.50 | 21,458.46 | -1.30% | 3,909 |
| Mar 12, 2026 | 22,350.00 | 22,350.00 | 21,704.00 | 21,746.00 | 21,740.89 | -2.90% | 940,872 |
| Mar 11, 2026 | 22,396.00 | 22,396.00 | 22,396.00 | 22,396.00 | 22,390.74 | 0.21% | 162,848 |
| Mar 10, 2026 | 22,043.50 | 22,420.50 | 22,043.50 | 22,350.00 | 22,344.75 | 2.28% | 292,070 |
| Mar 9, 2026 | 21,760.00 | 21,872.00 | 21,653.50 | 21,851.00 | 21,845.87 | 1.33% | 646,264 |
| Mar 6, 2026 | 21,571.00 | 21,721.50 | 21,563.50 | 21,563.50 | 21,558.43 | 0.30% | 667,833 |
| Mar 5, 2026 | 21,502.50 | 21,502.50 | 21,395.00 | 21,500.00 | 21,494.95 | -0.32% | 230,782 |
| Mar 4, 2026 | 21,729.00 | 21,729.00 | 21,533.00 | 21,569.50 | 21,564.43 | 2.74% | 74,562 |
| Mar 3, 2026 | 20,777.00 | 21,070.50 | 20,295.00 | 20,995.00 | 20,990.07 | -1.21% | 424,028 |
| Mar 2, 2026 | 21,762.00 | 21,762.00 | 21,242.50 | 21,252.00 | 21,247.01 | -4.87% | 106,458 |
| Feb 27, 2026 | 23,445.50 | 23,445.50 | 22,282.50 | 22,340.50 | 22,335.25 | -0.27% | 1,008,321 |
| Feb 26, 2026 | 22,609.00 | 22,667.50 | 22,400.00 | 22,400.00 | 22,388.99 | -3.94% | 51,865 |
| Feb 25, 2026 | 23,337.00 | 23,373.50 | 23,280.00 | 23,318.00 | 23,306.54 | -1.11% | 507,884 |
| Feb 24, 2026 | 23,006.00 | 23,974.00 | 23,006.00 | 23,579.50 | 23,567.91 | -2.74% | 506,825 |
| Feb 23, 2026 | 24,409.00 | 24,409.00 | 24,170.00 | 24,245.00 | 24,233.08 | 2.69% | 1,118,673 |
| Feb 20, 2026 | 23,659.50 | 23,674.00 | 23,583.50 | 23,609.50 | 23,597.89 | 0.34% | 792,081 |
| Feb 19, 2026 | 23,438.00 | 23,530.00 | 23,438.00 | 23,530.00 | 23,518.43 | 0.92% | 506,508 |
| Feb 18, 2026 | 23,412.00 | 23,433.00 | 23,300.00 | 23,316.00 | 23,304.54 | 0.10% | 1,658,010 |
| Feb 17, 2026 | 23,197.00 | 23,358.50 | 23,197.00 | 23,293.50 | 23,282.05 | -0.35% | 554,519 |
| Feb 16, 2026 | 22,500.00 | 23,511.50 | 22,500.00 | 23,375.00 | 23,363.51 | 0.31% | 181,062 |
| Feb 13, 2026 | 23,263.50 | 23,302.00 | 22,840.00 | 23,302.00 | 23,290.54 | 1.73% | 526,997 |
| Feb 12, 2026 | 23,500.00 | 23,500.00 | 22,906.00 | 22,906.00 | 22,894.74 | -2.53% | 997,520 |
| Feb 11, 2026 | 23,676.50 | 23,676.50 | 23,500.00 | 23,500.00 | 23,488.45 | -1.84% | 509,991 |
| Feb 10, 2026 | 23,600.00 | 23,941.00 | 23,549.50 | 23,941.00 | 23,929.23 | 0.80% | 117,841 |
| Feb 9, 2026 | 23,600.00 | 23,760.50 | 23,600.00 | 23,750.00 | 23,738.32 | 1.51% | 96,409 |
| Feb 6, 2026 | 22,900.00 | 23,397.00 | 22,883.00 | 23,397.00 | 23,385.50 | 1.58% | 405,264 |
| Feb 5, 2026 | 22,000.00 | 23,225.50 | 22,000.00 | 23,032.00 | 23,020.68 | -1.79% | 865,463 |
| Feb 4, 2026 | 24,158.00 | 24,158.00 | 23,075.00 | 23,451.50 | 23,439.97 | -2.97% | 398,103 |
| Feb 3, 2026 | 23,846.00 | 24,201.00 | 23,846.00 | 24,170.00 | 24,158.12 | 1.36% | 564,452 |
| Feb 2, 2026 | 24,300.00 | 24,300.00 | 23,846.00 | 23,846.00 | 23,834.28 | -2.68% | 245,700 |
| Jan 30, 2026 | 24,608.50 | 24,608.50 | 24,400.00 | 24,503.50 | 24,491.45 | 0.01% | 72,516 |
| Jan 29, 2026 | 24,900.00 | 24,920.00 | 24,500.00 | 24,500.00 | 24,442.82 | -0.41% | 358,785 |
| Jan 28, 2026 | 24,914.50 | 24,914.50 | 24,500.00 | 24,600.00 | 24,542.58 | -0.96% | 443,171 |
| Jan 27, 2026 | 25,280.50 | 25,280.50 | 24,839.50 | 24,839.50 | 24,781.53 | -0.23% | 321,892 |
| Jan 26, 2026 | 24,920.00 | 25,000.00 | 24,584.50 | 24,898.00 | 24,839.89 | 1.96% | 360,427 |
| Jan 23, 2026 | 24,245.50 | 24,491.00 | 24,245.50 | 24,420.00 | 24,363.00 | 2.61% | 347,604 |
| Jan 22, 2026 | 24,180.00 | 24,180.00 | 23,400.00 | 23,799.00 | 23,743.45 | -1.15% | 1,379,512 |
| Jan 21, 2026 | 23,968.00 | 24,091.50 | 23,907.00 | 24,075.00 | 24,018.81 | 1.58% | 1,353,110 |